秀英予備校の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/07/09 | 1,741 | 1,743 | 1,695 | 1,743 | ±0 | ±0% | 16,200 |
| 2002/07/08 | 1,750 | 1,780 | 1,700 | 1,743 | -7 | -0.4% | 13,900 |
| 2002/07/05 | 1,700 | 1,770 | 1,700 | 1,750 | +50 | +2.9% | 17,700 |
| 2002/07/04 | 1,754 | 1,754 | 1,700 | 1,700 | -84 | -4.7% | 45,400 |
| 2002/07/03 | 1,780 | 1,900 | 1,727 | 1,784 | +4 | +0.2% | 176,400 |
| 2002/07/02 | 1,659 | 1,790 | 1,620 | 1,780 | +145 | +8.9% | 53,800 |
| 2002/07/01 | 1,640 | 1,645 | 1,601 | 1,635 | +25 | +1.6% | 17,200 |
| 2002/06/28 | 1,556 | 1,615 | 1,556 | 1,610 | +55 | +3.5% | 11,100 |
| 2002/06/27 | 1,510 | 1,628 | 1,509 | 1,555 | +42 | +2.8% | 11,100 |
| 2002/06/26 | 1,500 | 1,550 | 1,500 | 1,513 | -37 | -2.4% | 9,600 |
| 2002/06/25 | 1,500 | 1,551 | 1,500 | 1,550 | +30 | +2% | 9,000 |
| 2002/06/24 | 1,500 | 1,521 | 1,470 | 1,520 | -9 | -0.6% | 12,100 |
| 2002/06/21 | 1,530 | 1,530 | 1,500 | 1,529 | -1 | -0.1% | 10,100 |
| 2002/06/20 | 1,500 | 1,530 | 1,460 | 1,530 | -21 | -1.4% | 15,700 |
| 2002/06/19 | 1,584 | 1,600 | 1,550 | 1,551 | -33 | -2.1% | 18,900 |
| 2002/06/18 | 1,620 | 1,625 | 1,584 | 1,584 | -84 | -5% | 32,700 |
| 2002/06/17 | 1,690 | 1,690 | 1,620 | 1,668 | -24 | -1.4% | 26,600 |
| 2002/06/14 | 1,702 | 1,702 | 1,679 | 1,692 | -24 | -1.4% | 18,100 |
| 2002/06/13 | 1,721 | 1,726 | 1,703 | 1,716 | +13 | +0.8% | 6,700 |
| 2002/06/12 | 1,750 | 1,750 | 1,703 | 1,703 | -57 | -3.2% | 4,100 |
| 2002/06/11 | 1,755 | 1,773 | 1,730 | 1,760 | +26 | +1.5% | 12,500 |
| 2002/06/10 | 1,754 | 1,761 | 1,734 | 1,734 | -50 | -2.8% | 15,600 |
| 2002/06/07 | 1,780 | 1,788 | 1,761 | 1,784 | -5 | -0.3% | 24,700 |
| 2002/06/06 | 1,761 | 1,800 | 1,758 | 1,789 | +58 | +3.4% | 30,400 |
| 2002/06/05 | 1,700 | 1,740 | 1,695 | 1,731 | +40 | +2.4% | 32,200 |
| 2002/06/04 | 1,695 | 1,700 | 1,680 | 1,691 | -27 | -1.6% | 14,300 |
| 2002/06/03 | 1,678 | 1,720 | 1,678 | 1,718 | +10 | +0.6% | 15,000 |
| 2002/05/31 | 1,708 | 1,720 | 1,705 | 1,708 | -9 | -0.5% | 8,800 |
| 2002/05/30 | 1,699 | 1,720 | 1,695 | 1,717 | +16 | +0.9% | 9,400 |
| 2002/05/29 | 1,680 | 1,740 | 1,680 | 1,701 | -49 | -2.8% | 11,800 |
| 2002/05/28 | 1,695 | 1,772 | 1,695 | 1,750 | +25 | +1.4% | 23,000 |
| 2002/05/27 | 1,760 | 1,762 | 1,720 | 1,725 | -52 | -2.9% | 15,700 |
| 2002/05/24 | 1,798 | 1,798 | 1,737 | 1,777 | -22 | -1.2% | 17,000 |
| 2002/05/23 | 1,812 | 1,815 | 1,770 | 1,799 | -11 | -0.6% | 45,400 |
| 2002/05/22 | 1,740 | 1,815 | 1,740 | 1,810 | +106 | +6.2% | 70,500 |
| 2002/05/21 | 1,702 | 1,719 | 1,700 | 1,704 | +2 | +0.1% | 15,300 |
| 2002/05/20 | 1,700 | 1,720 | 1,680 | 1,702 | -18 | -1% | 40,600 |
| 2002/05/17 | 1,729 | 1,739 | 1,678 | 1,720 | -20 | -1.1% | 72,000 |
| 2002/05/16 | 1,740 | 1,765 | 1,701 | 1,740 | +50 | +3% | 146,500 |
| 2002/05/15 | 1,610 | 1,705 | 1,605 | 1,690 | +92 | +5.8% | 146,400 |
| 2002/05/14 | 1,550 | 1,599 | 1,534 | 1,598 | +48 | +3.1% | 65,700 |
| 2002/05/13 | 1,500 | 1,560 | 1,475 | 1,550 | +87 | +5.9% | 75,200 |
| 2002/05/10 | 1,440 | 1,475 | 1,435 | 1,463 | +21 | +1.5% | 19,100 |
| 2002/05/09 | 1,480 | 1,480 | 1,425 | 1,442 | -36 | -2.4% | 53,000 |
| 2002/05/08 | 1,445 | 1,510 | 1,441 | 1,478 | +53 | +3.7% | 101,900 |
| 2002/05/07 | 1,448 | 1,448 | 1,410 | 1,425 | -17 | -1.2% | 23,100 |
| 2002/05/02 | 1,389 | 1,450 | 1,389 | 1,442 | +53 | +3.8% | 25,900 |
| 2002/05/01 | 1,372 | 1,396 | 1,372 | 1,389 | +11 | +0.8% | 9,100 |
| 2002/04/30 | 1,380 | 1,394 | 1,377 | 1,378 | -22 | -1.6% | 6,200 |
| 2002/04/26 | 1,371 | 1,402 | 1,350 | 1,400 | +49 | +3.6% | 18,400 |
5601～
5650
件表示中 / 5987件
類似銘柄と比較する
現在ご覧いただいている「秀 英」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 秀 英 | 29,100円 | +1.8% | +12.1% | 3.44% | 5.50倍 | 0.43倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| ジンジブ | 68,500円 | +17.4% | +36.2% | 0.00% | 21.38倍 | 5.12倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| ジェイック | 211,900円 | +12.3% | +23.0% | 2.12% | 13.98倍 | 2.01倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| デザインワン | 12,700円 | -29.0% | - | 0.00% | - | 0.68倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
| ＲＶＨ | 7,600円 | - | - | 0.00% | - | 2.56倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
市場注目の銘柄
チャート関連のコラム
